ETIG Stories
Equity
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 22/09/2023
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 66.28 66.50 67.25 66.01 66.35 0.11 2311 1.53 32 14.33 81.80 45.55
533146 D-Link B 2.00 317.40 319.90 322.90 313.00 321.30 1.23 7783 24.73 434 12.52 364.95 163.80
500096 Dabur (I) A1 1.00 559.95 559.95 564.85 557.65 561.25 0.23 14762 82.79 2241 57.45 610.40 504.00
526821 Dai-Ichi Kar X 10.00 478.55 479.00 480.00 471.00 474.80 -0.78 4956 23.58 100 18.49 520.00 285.00
530825 Daikaffil Ch X 10.00 35.50 35.50 36.59 35.00 35.24 -0.73 4755 1.70 20 8.85 39.35 17.35
501148 Dalal St Inv XT 10.00 267.40 272.70 272.70 272.70 272.70 1.98 14 0.04 5 41.57 343.40 218.00
500097 Dalmia B.Sug B 2.00 434.35 433.55 444.00 424.85 427.90 -1.48 18832 81.23 1472 11.71 485.05 310.50
542216 Dalmia Bhart A1 2.00 2265.70 2267.65 2267.70 2236.60 2247.40 -0.81 2059 46.32 381 43.50 2420.00 1478.05
521220 Damodar Inds B 5.00 51.13 51.21 52.99 48.72 50.59 -1.06 25236 12.68 255 -1686.33 66.65 37.00
532329 Danlaw Tech. XT 10.00 681.65 681.65 699.00 660.10 673.50 -1.20 2092 14.16 99 49.20 867.00 178.00
540361 Danube Indus XT 2.00 7.81 7.96 7.96 7.96 7.96 1.92 11287 0.90 26 53.07 22.25 6.02
539884 Darshan Orna B 2.00 3.05 3.11 3.11 2.92 2.95 -3.28 31566 0.94 61 73.75 4.97 2.40
543428 Data Pattern A1 2.00 2097.25 2094.05 2108.95 2051.75 2072.30 -1.19 17471 361.43 1925 85.60 2484.00 995.05
532528 Datamatics B 5.00 571.10 571.95 592.00 569.60 579.45 1.46 3216 18.69 240 17.03 678.90 256.35
530171 Daulat Sec. X 10.00 21.05 21.00 21.75 20.51 20.52 -2.52 502 0.10 21 11.79 27.55 17.43
543267 Davangere Su X 10.00 101.70 105.90 105.90 101.00 101.15 -0.54 1986 2.02 45 70.73 120.00 34.35
533151 DB Corp. B 10.00 235.10 239.00 245.10 230.90 241.45 2.70 29110 68.33 2250 19.82 257.65 92.85
530393 DB Int.St.Br B 2.00 28.20 29.59 29.79 27.50 27.89 -1.10 54061 14.93 117 15.58 39.26 19.60
533160 DB Realty A1 10.00 162.40 160.60 166.65 157.05 160.60 -1.11 189587 306.75 3531 -45.24 180.00 55.05
543636 DC Infotech T 10.00 154.00 153.95 158.50 150.00 158.45 2.89 370 0.57 24 24.26 189.90 49.70
532772 DCB Bank A1 10.00 126.05 126.10 129.00 125.30 126.25 0.16 161868 205.20 2323 7.95 141.20 95.55
502820 DCM B 10.00 72.92 73.58 74.25 72.25 74.00 1.48 10065 7.43 138 84.09 101.10 62.01
511611 DCM Financia B 10.00 4.29 4.29 4.30 4.25 4.30 0.23 587 0.03 282 -2.06 11.35 3.25
542729 DCM Nouvelle B 10.00 164.80 164.55 165.40 161.10 163.30 -0.91 3698 6.04 56 -25.05 189.70 127.00
523369 DCM Shr.Ind B 2.00 132.25 132.25 133.50 129.00 131.80 -0.34 31148 40.92 796 16.19 150.65 58.90
523367 DCM Shriram A1 2.00 1060.50 1060.50 1060.50 1036.50 1048.70 -1.11 1484 15.54 291 23.36 1121.65 730.05
500117 DCW A1 2.00 54.76 54.41 59.00 53.90 57.66 5.30 483876 272.38 2023 11.89 63.40 40.00
543650 DCX Systems B 2.00 298.25 300.15 301.15 292.50 295.45 -0.94 28335 83.98 1027 37.73 351.30 138.90
543547 Ddev Plastik B 1.00 204.50 205.00 207.85 203.25 205.30 0.39 32959 67.58 968 16.65 244.00 60.53
590031 De Nora (I) B 10.00 1596.35 1610.90 1610.95 1588.10 1597.90 0.10 420 6.71 86 44.13 2334.00 590.05
505703 Deccan Bear. XT 10.00 44.65 44.00 44.00 44.00 44.00 -1.46 1 0.00 1 -22.34 53.55 20.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
502137 Deccan Cem. B 5.00 534.45 530.55 533.50 528.30 530.75 -0.69 118 0.63 63 17.37 578.60 388.00
512068 Deccan Gold XT 1.00 97.50 102.37 102.37 94.67 96.43 -1.10 528756 526.30 1437 -438.32 109.86 23.10
542248 Deccan Healt B 10.00 35.58 34.65 36.90 34.50 35.01 -1.60 7812 2.75 41 -- 51.00 22.90
539190 Decillion Fn XT 10.00 14.48 14.48 14.48 13.76 14.01 -3.25 6576 0.92 21 -82.41 95.10 12.25
524752 Decipher Lab XT 10.00 17.44 17.40 17.40 17.10 17.10 -1.95 4983 0.86 48 -1.47 40.70 12.00
531227 Deco-Mica XT 10.00 65.21 63.91 66.51 63.91 64.05 -1.78 358 0.24 5 13.60 90.00 31.00
539405 Decorous Inv X 10.00 13.15 13.79 13.80 13.55 13.60 3.42 3134 0.43 132 46.90 24.30 11.05
539559 Deep Diamond X 1.00 6.00 5.92 6.11 5.70 5.95 -0.83 148276 8.76 597 17.50 27.05 5.32
532760 Deep Energy T 10.00 149.10 149.10 149.50 146.20 149.50 0.27 475 0.70 14 266.96 158.10 82.15
543288 Deep Inds. B 5.00 255.25 263.95 263.95 251.80 256.45 0.47 12363 31.61 517 11.35 281.60 115.00
541778 Deep Polymer B 10.00 90.30 92.39 92.39 89.00 90.19 -0.12 10304 9.33 146 22.38 172.90 80.00
500645 Deepak Fert. A1 10.00 612.40 613.05 628.60 612.65 624.05 1.90 43966 273.59 2195 8.89 1061.70 512.80
506401 Deepak Nitr. A1 2.00 2180.50 2175.05 2188.85 2123.15 2127.40 -2.44 13367 287.68 1182 37.82 2372.95 1731.00
514030 Deepak Spinn X 10.00 250.35 254.65 254.65 246.00 247.70 -1.06 4597 11.40 105 5.97 308.00 215.00
543529 Delhivery A1 1.00 430.20 428.35 432.40 426.80 430.60 0.09 21488 92.36 1029 -45.23 608.35 291.00
533452 Delphi World B 10.00 408.80 436.95 447.00 420.30 428.70 4.87 5839 25.43 562 30.11 475.00 267.85
532848 Delta Corp A1 1.00 175.30 176.00 176.90 174.05 175.25 -0.03 90615 158.95 1658 17.25 259.95 173.75
539596 Delta Indl.R XT 10.00 16.99 16.66 16.66 16.66 16.66 -1.94 1384 0.23 7 98.00 27.54 12.06
504286 Delta Mfg. T 10.00 98.50 100.00 100.00 98.00 98.70 0.20 362 0.36 7 -8.34 117.40 61.20
504240 Delton Cable XT 10.00 106.85 108.00 109.50 103.00 108.80 1.82 5540 5.78 59 -170.00 136.00 56.00
533137 Den Networks B 10.00 51.66 52.16 52.59 50.61 51.16 -0.97 295170 151.95 1347 8.96 54.30 25.40
537536 Denis Chem L XT 10.00 104.45 100.55 106.00 100.55 105.60 1.10 8311 8.70 104 17.45 141.30 61.00
543462 Dev Informat T 5.00 150.50 158.00 158.00 143.35 145.45 -3.36 33775 52.60 144 35.13 162.90 84.15
531585 Devine Impex XT 10.00 6.11 6.11 6.20 6.00 6.00 -1.80 3053 0.19 16 120.00 8.11 4.50
543330 Devyani Intl A1 1.00 206.85 206.90 209.80 205.20 208.95 1.02 24133 50.07 560 124.38 227.75 134.05
538715 Dhabriya Pol XT 10.00 320.50 325.90 325.90 320.55 320.55 0.02 5453 17.57 60 31.71 365.85 87.65
543593 Dhampur Bio B 10.00 173.55 175.20 178.00 172.80 176.20 1.53 7690 13.46 312 10.10 229.00 115.20
500119 Dhampur Sugr A1 10.00 304.10 304.00 308.65 296.00 301.30 -0.92 31988 96.40 1323 12.23 325.55 196.50
531923 Dhampure Sp. XT 10.00 49.00 49.00 49.98 49.00 49.98 2.00 1417 0.70 14 19.99 81.95 25.35
531043 Dhan Jeevan XT 10.00 12.63 12.38 12.63 12.38 12.40 -1.82 946 0.12 11 -24.31 16.50 10.31
521216 Dhan.Roto Sp XT 10.00 107.15 109.50 109.90 103.15 107.05 -0.09 910 0.95 11 5.49 122.95 63.10
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
512485 Dhanal.Cotex XT 10.00 77.40 74.00 74.00 74.00 74.00 -4.39 602 0.45 13 32.46 103.00 42.30
542679 Dhanashre El XT 10.00 38.76 36.84 38.76 36.84 38.76 0.00 307 0.12 8 21.30 47.25 18.11
532960 Dhani Serv. T 2.00 44.56 45.30 46.39 42.34 43.30 -2.83 417101 182.31 1758 -5.52 60.50 23.62
532180 Dhanlaxmi Bk B 10.00 29.02 28.65 29.60 27.84 28.85 -0.59 931319 266.83 3176 7.02 33.83 11.33
521151 Dhanlxmi Fab XT 10.00 47.79 49.99 50.17 46.00 50.10 4.83 3761 1.84 36 -13.25 69.00 30.41
507717 Dhanuka Agri B 2.00 843.65 843.95 860.00 843.35 853.45 1.16 2602 22.20 367 17.91 904.90 603.05
511451 Dharani Fin. X 10.00 5.95 5.66 6.20 5.66 6.20 4.20 144 0.01 7 -23.85 7.95 5.01
543687 Dharmaj Corp B 10.00 211.25 211.55 220.65 207.90 218.60 3.48 24361 52.58 1337 19.75 278.90 139.00
543753 Dharni Cap. M 1.00 26.75 26.77 26.77 26.77 26.77 0.07 6000 1.61 1 55.77 31.31 18.95
526971 Dhoot I.Fin. XT 10.00 97.07 98.00 100.00 98.00 98.47 1.44 8349 8.30 31 2.75 120.00 52.50
531306 DHP India X 10.00 899.30 905.00 908.50 875.00 887.80 -1.28 785 6.96 112 16.06 1639.90 751.30
541302 Dhruv Consul B 10.00 61.15 59.16 59.34 58.15 58.43 -4.45 3346 1.96 91 16.74 71.90 43.26
531237 Dhruva Cap. XT 10.00 96.02 100.82 100.82 93.02 100.82 5.00 38522 38.57 97 39.08 100.82 10.83
533336 Dhunseri Inv B 10.00 751.10 759.95 759.95 746.50 748.65 -0.33 310 2.33 50 2.01 828.35 562.00
538902 Dhunseri Tea B 10.00 225.55 224.25 227.95 220.00 221.70 -1.71 506 1.14 149 -9.49 277.00 181.00
523736 Dhunseri Ven B 10.00 274.20 270.60 274.20 266.40 267.35 -2.50 1908 5.17 258 2.30 298.35 206.20
543516 Dhyaani Tile M 10.00 182.00 172.90 178.45 172.90 172.95 -4.97 37000 64.05 34 97.16 193.75 52.00
500120 Diamines&Chm X 10.00 526.50 532.00 548.00 526.10 536.25 1.85 17928 96.03 473 13.85 686.75 390.00
522163 Diamond Powe T 10.00 25.58 26.85 26.85 26.85 26.85 4.96 3 0.00 3 -0.02 26.85 22.11
530959 Diana Tea Co X 5.00 27.08 27.70 27.70 26.50 26.57 -1.88 4072 1.09 61 6.85 33.50 20.00
542685 Digicontent B 2.00 19.82 19.85 19.85 19.85 19.85 0.15 1527 0.30 10 -21.34 24.50 12.75
517214 Digispice Tc T 3.00 34.06 33.38 34.95 33.10 33.52 -1.59 9045 3.02 33 -20.32 47.65 15.70
542155 Diksha Green M 10.00 3.24 3.40 3.40 3.08 3.28 1.23 18000 0.57 9 5.86 4.28 2.11
531153 Diligent Ind X 1.00 8.94 9.14 9.47 8.65 9.22 3.13 111333 10.14 312 51.22 15.24 7.16
540789 Diligent Med B 1.00 3.04 3.05 3.05 3.00 3.05 0.33 29300 0.89 34 0.28 4.98 2.06
540047 Dilip Build. A1 10.00 303.75 304.95 307.25 300.90 304.20 0.15 23120 70.27 707 65.84 347.80 159.70
543594 Dipna Pharm M 10.00 20.16 20.01 20.99 16.13 16.13 -19.99 1263000 209.55 277 16.46 29.35 10.50
500068 Disa India B 10.00 14126.05 14099.95 14393.90 14015.35 14249.30 0.87 54 7.68 29 54.36 15450.00 7325.00
532839 Dish TV A1 1.00 18.74 18.79 18.91 18.26 18.40 -1.81 2389262 443.09 3831 -2.02 24.45 12.40
540701 Dishman Carb B 2.00 169.75 167.90 174.00 164.50 167.55 -1.30 172889 293.95 3241 -156.59 179.00 80.05
543812 Divgi Torq. B 5.00 941.55 941.00 946.10 931.25 935.35 -0.66 807 7.57 183 61.98 1046.10 557.20
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
532488 Divi's Lab A1 2.00 3744.50 3707.55 3733.20 3685.30 3706.40 -1.02 5853 217.15 620 66.59 3949.00 2730.00
526315 Divyashakti X 10.00 72.79 73.90 73.90 71.30 73.84 1.44 293 0.21 25 23.00 100.50 60.25
540699 Dixon Tech A1 2.00 4847.80 4835.05 4906.60 4795.50 4808.55 -0.81 9119 442.66 1507 102.77 5225.00 2554.95
543193 DJ Mediaprin B 10.00 150.30 150.30 150.35 146.65 148.85 -0.96 999 1.48 27 20.25 209.30 112.90
532868 DLF A1 2.00 516.85 523.25 523.25 515.00 515.90 -0.18 44108 228.85 1754 60.98 544.45 336.55
506405 DMCC Sp.Chem B 10.00 320.25 322.90 325.90 319.10 322.60 0.73 425 1.37 49 209.48 412.35 228.00
543410 DMR HydroEng M 10.00 69.31 65.85 65.85 65.85 65.85 -4.99 6000 3.95 1 40.15 89.32 20.39
543306 Dodla Dairy B 10.00 677.05 689.00 689.00 666.00 683.95 1.02 3219 21.81 331 30.74 908.40 417.00
505526 Dolat AlgoTe B 1.00 47.11 46.50 47.90 46.50 47.29 0.38 10511 4.97 128 9.22 75.20 39.35
542013 Dolfin Rubbr B 10.00 119.50 120.00 120.00 118.00 118.40 -0.92 1003 1.20 32 38.95 160.00 101.20
541403 Dollar Inds. B 2.00 433.85 429.40 436.75 423.30 424.60 -2.13 27808 119.01 3523 59.30 524.80 310.25
522261 Dolphin Off. T 10.00 342.45 349.25 349.25 349.25 349.25 1.99 8 0.03 3 0.27 349.25 120.17
512519 Donear Inds. B 2.00 101.60 102.00 109.60 101.65 106.55 4.87 18421 19.72 342 15.20 121.65 53.00
543962 DP Wires B 10.00 634.70 635.60 643.10 627.00 638.75 0.64 2389 15.14 389 19.47 710.00 590.00
526783 Dr.Agar.Eye X 10.00 2330.90 2302.20 2525.15 2300.00 2414.40 3.58 2872 69.79 210 28.84 2675.00 833.00
539524 Dr.Lal PathL A1 10.00 2389.30 2398.80 2398.80 2317.50 2335.20 -2.26 3582 84.06 697 73.90 2752.15 1762.70
500124 Dr.Reddy's A1 5.00 5671.65 5631.40 5692.95 5502.10 5516.35 -2.74 14677 813.33 3909 19.48 5986.20 4088.70
540144 DRA Consult. M 10.00 28.60 27.80 27.80 27.80 27.80 -2.80 7500 2.09 2 14.55 35.99 17.14
543268 DRC Systems B 1.00 39.04 39.44 39.85 38.70 39.19 0.38 1837 0.72 45 24.19 52.15 24.00
543591 Dreamfolks S B 2.00 477.00 477.50 481.00 467.50 468.90 -1.70 36907 173.80 3421 33.98 846.75 348.20
523618 Dredging Cor B 10.00 456.10 453.05 469.90 451.00 461.25 1.13 5416 25.08 1098 29.74 562.05 275.45
543713 Droneacharya M 10.00 179.15 180.25 182.85 176.70 179.60 0.25 67000 120.21 63 1056.47 243.35 96.90
526677 DSJ Keep L T 1.00 3.43 3.43 3.43 3.43 3.43 0.00 550 0.02 3 85.75 9.23 2.58
543903 DSP Gold ETF E 10.00 59.10 58.95 58.95 58.83 58.83 -0.46 146 0.09 14 -- 70.25 55.35
543438 DSP M150Q50 B 10.00 192.09 191.10 191.49 191.10 191.37 -0.37 48 0.09 5 -- 199.80 151.25
543738 DSP Nif.Bank B 10.00 45.12 54.00 54.00 44.21 45.00 -0.27 1149 0.51 45 -- 54.00 38.70
543935 DSP Nifty IT B 10.00 33.05 32.97 33.23 32.81 32.86 -0.57 44 0.01 10 -- 37.00 29.23
543388 DSP NiftyETF B 10.00 243.26 241.10 242.22 239.35 241.03 -0.92 192 0.46 29 -- 271.86 185.50
543948 DSP PSU Bank B 10.00 51.44 51.40 52.20 51.26 51.90 0.89 1555 0.80 31 -- 57.95 44.45
543949 DSP Pvt.Bank B 10.00 23.22 23.32 23.42 23.32 23.34 0.52 152 0.04 9 -- 24.02 22.31
543572 DSP SILV ~ET E 10.00 71.08 71.50 72.20 71.50 71.70 0.87 3455 2.49 15 -- 77.00 53.50
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
541097 DSPN1DR Liq. B 10.00 1000.00 999.50 1000.00 998.50 999.99 0.00 9360 93.60 39 -- 1009.00 809.90
504908 Ducan Engg XT 10.00 418.20 434.45 434.45 400.30 424.90 1.60 987 4.04 51 15.87 625.00 240.35
534674 Ducon Infra T 1.00 6.95 6.82 7.08 6.82 7.08 1.87 17995 1.26 50 47.20 16.50 5.07
531471 Duke Offshor XT 10.00 9.20 9.20 9.64 8.74 9.00 -2.17 21668 2.07 24 -16.36 10.62 5.96
526355 Duro Pack XT 10.00 99.98 98.99 101.00 98.00 99.72 -0.26 1075 1.07 52 22.77 121.20 58.75
516003 Duroply Inds X 10.00 176.75 178.50 181.90 173.30 178.50 0.99 1150 2.06 46 14.80 250.00 101.00
517437 Dutron Poly. XT 10.00 155.95 155.00 162.50 155.00 160.20 2.73 772 1.22 17 37.87 162.50 113.20
532610 Dwarikesh Su A1 1.00 99.20 99.20 102.59 98.00 100.73 1.54 238987 239.22 2078 17.96 113.05 80.00
532365 Dynacons Sys B 10.00 674.25 680.00 682.00 651.10 664.75 -1.41 7661 51.02 813 18.94 750.00 255.25
505242 Dynamat.Tech B 10.00 4254.55 4268.00 4268.00 4197.05 4224.45 -0.71 1243 52.70 315 35.25 4510.00 2156.20
539681 Dynamic Arch XT 10.00 15.17 15.92 15.92 15.92 15.92 4.94 1 0.00 1 3.99 15.92 13.12
540795 Dynamic Cabl T 10.00 480.50 476.80 476.80 466.00 469.90 -2.21 5064 23.73 456 29.37 615.65 131.15
524818 Dynamic Ind. X 10.00 62.37 64.98 64.98 60.99 61.09 -2.05 4419 2.72 46 92.56 83.50 52.00
530779 Dynamic Port XT 10.00 67.49 67.49 70.86 64.12 66.67 -1.21 173 0.11 12 -109.30 80.48 16.39
517238 Dynavision XT 10.00 160.55 154.00 163.80 154.00 156.70 -2.40 359 0.56 12 11.18 220.20 120.50
532707 Dynemic Prod B 10.00 353.85 357.80 357.80 348.70 350.05 -1.07 278 0.98 57 57.29 424.35 231.85